Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 406.57 | 408.00 | 398.14 | 398.27 | 636,978 | -5.11(-1.27%) |
Aug 30, 2022 | 406.98 | 409.08 | 399.66 | 403.38 | 572,478 | -1.39(-0.34%) |
Aug 29, 2022 | 401.94 | 407.50 | 401.79 | 404.77 | 321,970 | -0.66(-0.16%) |
Aug 26, 2022 | 422.33 | 424.40 | 405.13 | 405.44 | 376,089 | -14.63(-3.48%) |
Aug 25, 2022 | 416.74 | 420.37 | 414.41 | 420.07 | 436,944 | +5.94(+1.43%) |
Aug 24, 2022 | 414.66 | 416.23 | 412.29 | 414.13 | 475,722 | +1.87(+0.45%) |
Aug 23, 2022 | 414.00 | 416.49 | 408.46 | 412.26 | 708,034 | -5.34(-1.28%) |
Aug 22, 2022 | 424.62 | 425.82 | 416.96 | 417.61 | 380,832 | -11.07(-2.58%) |
Aug 19, 2022 | 427.24 | 428.83 | 422.59 | 428.68 | 329,037 | -0.43(-0.10%) |
Aug 18, 2022 | 430.97 | 430.97 | 426.71 | 429.10 | 321,427 | -0.25(-0.06%) |
Aug 17, 2022 | 427.92 | 431.56 | 425.54 | 429.35 | 320,355 | -2.31(-0.53%) |
Aug 16, 2022 | 431.93 | 435.32 | 429.82 | 431.65 | 359,394 | -3.05(-0.70%) |
Aug 15, 2022 | 433.01 | 436.79 | 430.65 | 434.70 | 247,212 | +0.31(+0.07%) |
Aug 12, 2022 | 430.87 | 434.85 | 428.56 | 434.39 | 285,771 | +5.34(+1.25%) |
Aug 11, 2022 | 435.29 | 438.57 | 428.75 | 429.05 | 295,909 | -4.93(-1.14%) |
Aug 10, 2022 | 434.14 | 434.46 | 429.53 | 433.98 | 402,322 | +9.74(+2.30%) |
Aug 09, 2022 | 424.35 | 426.19 | 421.71 | 424.24 | 378,428 | -2.16(-0.51%) |
Aug 08, 2022 | 430.94 | 432.70 | 425.20 | 426.39 | 324,410 | -0.90(-0.21%) |
Aug 05, 2022 | 422.65 | 427.73 | 421.80 | 427.29 | 313,410 | +1.06(+0.25%) |
Aug 04, 2022 | 424.36 | 427.41 | 421.32 | 426.23 | 336,008 | +1.03(+0.24%) |
Aug 03, 2022 | 422.15 | 426.44 | 419.73 | 425.20 | 437,257 | +3.47(+0.82%) |
Aug 02, 2022 | 428.24 | 428.24 | 421.46 | 421.73 | 422,687 | -6.02(-1.41%) |
Aug 01, 2022 | 428.23 | 431.48 | 425.48 | 427.76 | 401,178 | -4.24(-0.98%) |
Jul 29, 2022 | 430.09 | 434.07 | 427.34 | 431.99 | 516,076 | +0.97(+0.23%) |
Jul 28, 2022 | 414.76 | 432.58 | 413.50 | 431.02 | 553,791 | +17.21(+4.16%) |
Jul 27, 2022 | 407.93 | 415.24 | 406.80 | 413.81 | 557,971 | +6.97(+1.71%) |
Jul 26, 2022 | 407.69 | 409.13 | 404.51 | 406.83 | 535,320 | -2.12(-0.52%) |
Jul 25, 2022 | 404.41 | 410.88 | 401.70 | 408.95 | 445,638 | +2.43(+0.60%) |
Jul 22, 2022 | 409.56 | 413.10 | 405.37 | 406.52 | 379,717 | -1.79(-0.44%) |
Jul 21, 2022 | 403.95 | 410.28 | 403.45 | 408.31 | 416,593 | +4.30(+1.07%) |
Jul 20, 2022 | 400.47 | 406.32 | 398.29 | 404.00 | 444,710 | +4.21(+1.05%) |
Jul 19, 2022 | 392.25 | 400.80 | 391.28 | 399.80 | 449,386 | +12.16(+3.14%) |
Jul 18, 2022 | 390.27 | 392.97 | 386.49 | 387.64 | 400,076 | -3.27(-0.84%) |
Jul 15, 2022 | 390.99 | 392.97 | 387.33 | 390.92 | 494,352 | +6.93(+1.81%) |
Jul 14, 2022 | 377.12 | 385.16 | 376.65 | 383.98 | 384,479 | +3.07(+0.81%) |
Jul 13, 2022 | 380.41 | 383.24 | 376.11 | 380.91 | 424,089 | -5.84(-1.51%) |
Jul 12, 2022 | 393.83 | 397.21 | 385.29 | 386.75 | 612,132 | -6.32(-1.61%) |
Jul 11, 2022 | 394.07 | 396.45 | 390.84 | 393.07 | 323,257 | -4.64(-1.17%) |
Jul 08, 2022 | 395.06 | 400.46 | 394.46 | 397.71 | 417,162 | -0.37(-0.09%) |
Jul 07, 2022 | 397.95 | 400.89 | 396.60 | 398.08 | 445,504 | -1.72(-0.43%) |
Jul 06, 2022 | 398.97 | 403.80 | 394.43 | 399.80 | 635,984 | +3.12(+0.79%) |
Jul 05, 2022 | 393.09 | 397.02 | 386.51 | 396.68 | 589,491 | +0.91(+0.23%) |
Jul 01, 2022 | 390.01 | 396.87 | 389.01 | 395.77 | 398,044 | +5.95(+1.53%) |
Jun 30, 2022 | 385.23 | 391.57 | 382.38 | 389.82 | 532,204 | +1.09(+0.28%) |
Jun 29, 2022 | 388.48 | 390.00 | 385.26 | 388.74 | 371,166 | +1.84(+0.47%) |
Jun 28, 2022 | 395.12 | 397.48 | 386.65 | 386.90 | 473,590 | -6.99(-1.78%) |
Jun 27, 2022 | 401.46 | 401.65 | 392.83 | 393.89 | 512,115 | -8.83(-2.19%) |
Jun 24, 2022 | 392.79 | 403.91 | 391.72 | 402.72 | 957,326 | +13.27(+3.41%) |
Jun 23, 2022 | 380.76 | 389.72 | 378.32 | 389.46 | 743,309 | +10.81(+2.85%) |
Jun 22, 2022 | 374.06 | 380.76 | 373.07 | 378.65 | 555,398 | +0.70(+0.19%) |
Jun 21, 2022 | 371.74 | 378.55 | 371.74 | 377.95 | 657,268 | +7.82(+2.11%) |
Jun 17, 2022 | 367.45 | 372.96 | 364.99 | 370.13 | 1,707,026 | +2.39(+0.65%) |
Jun 16, 2022 | 371.55 | 375.50 | 367.05 | 367.74 | 817,496 | -11.87(-3.13%) |
Jun 15, 2022 | 380.02 | 385.02 | 376.80 | 379.61 | 798,785 | +3.60(+0.96%) |
Jun 14, 2022 | 380.55 | 384.10 | 374.99 | 376.00 | 924,060 | -4.51(-1.19%) |
Jun 13, 2022 | 378.70 | 387.63 | 376.99 | 380.52 | 1,275,625 | -5.39(-1.40%) |
Jun 10, 2022 | 395.26 | 395.33 | 384.00 | 385.91 | 751,604 | -15.35(-3.83%) |
Jun 09, 2022 | 410.15 | 412.75 | 400.87 | 401.26 | 412,534 | -11.69(-2.83%) |
Jun 08, 2022 | 419.96 | 421.33 | 412.21 | 412.95 | 456,708 | -10.08(-2.38%) |
Jun 07, 2022 | 416.49 | 423.58 | 414.88 | 423.02 | 462,354 | +3.01(+0.72%) |
Jun 06, 2022 | 427.50 | 427.50 | 418.16 | 420.01 | 796,786 | -6.77(-1.59%) |
Jun 03, 2022 | 433.73 | 433.85 | 425.07 | 426.77 | 517,384 | -9.27(-2.12%) |
Jun 02, 2022 | 426.64 | 436.35 | 424.28 | 436.04 | 468,432 | +10.48(+2.46%) |
Jun 01, 2022 | 438.26 | 440.10 | 424.29 | 425.56 | 647,990 | -11.47(-2.62%) |
May 31, 2022 | 434.24 | 440.19 | 431.79 | 437.03 | 2,187,347 | -1.42(-0.32%) |
May 27, 2022 | 431.71 | 438.46 | 430.80 | 438.45 | 392,739 | +11.22(+2.63%) |
May 26, 2022 | 423.16 | 429.31 | 422.04 | 427.23 | 417,071 | +6.70(+1.59%) |
May 25, 2022 | 419.59 | 422.38 | 418.02 | 420.53 | 535,888 | -1.22(-0.29%) |
May 24, 2022 | 416.74 | 423.75 | 415.86 | 421.75 | 517,030 | +3.02(+0.72%) |
May 23, 2022 | 417.98 | 420.92 | 413.37 | 418.73 | 632,498 | +6.37(+1.55%) |
May 20, 2022 | 411.70 | 417.08 | 405.62 | 412.35 | 671,630 | +4.23(+1.04%) |
May 19, 2022 | 403.13 | 411.19 | 397.14 | 408.13 | 694,065 | +1.68(+0.41%) |
May 18, 2022 | 424.11 | 424.74 | 405.77 | 406.45 | 651,432 | -21.02(-4.92%) |
May 17, 2022 | 430.51 | 433.63 | 423.70 | 427.47 | 478,357 | +2.87(+0.67%) |
May 16, 2022 | 423.67 | 428.14 | 419.45 | 424.60 | 486,071 | -0.46(-0.11%) |
May 13, 2022 | 425.93 | 430.04 | 419.18 | 425.07 | 663,319 | +1.47(+0.35%) |
May 12, 2022 | 418.60 | 426.73 | 416.97 | 423.60 | 688,132 | -0.52(-0.12%) |
May 11, 2022 | 423.32 | 428.98 | 420.23 | 424.12 | 650,604 | -1.20(-0.28%) |
May 10, 2022 | 431.62 | 433.17 | 420.37 | 425.32 | 682,377 | -2.30(-0.54%) |
May 09, 2022 | 427.97 | 430.92 | 425.88 | 427.62 | 581,389 | -6.30(-1.45%) |
May 06, 2022 | 434.63 | 436.49 | 427.00 | 433.93 | 685,224 | -4.15(-0.95%) |
May 05, 2022 | 455.72 | 459.93 | 434.98 | 438.07 | 773,248 | -20.63(-4.50%) |
May 04, 2022 | 443.83 | 460.56 | 441.68 | 458.71 | 832,757 | +13.10(+2.94%) |
May 03, 2022 | 454.75 | 455.23 | 443.63 | 445.61 | 771,101 | -8.05(-1.77%) |
May 02, 2022 | 460.30 | 464.04 | 447.10 | 453.66 | 815,246 | -10.51(-2.26%) |
Apr 29, 2022 | 472.64 | 475.76 | 460.22 | 464.17 | 2,859,290 | -13.30(-2.79%) |
Apr 28, 2022 | 473.88 | 481.51 | 471.17 | 477.48 | 559,865 | +8.59(+1.83%) |
Apr 27, 2022 | 468.11 | 473.40 | 462.31 | 468.88 | 786,361 | +2.65(+0.57%) |
Apr 26, 2022 | 454.79 | 470.56 | 450.42 | 466.24 | 1,034,877 | +16.54(+3.68%) |
Apr 25, 2022 | 449.36 | 450.40 | 441.65 | 449.70 | 1,051,960 | +1.18(+0.26%) |
Apr 22, 2022 | 461.90 | 464.95 | 448.21 | 448.53 | 628,428 | -15.01(-3.24%) |
Apr 21, 2022 | 467.48 | 471.25 | 461.82 | 463.54 | 569,775 | +0.50(+0.11%) |
Apr 20, 2022 | 461.26 | 464.71 | 459.08 | 463.04 | 643,444 | +5.95(+1.30%) |
Apr 19, 2022 | 452.22 | 458.17 | 451.06 | 457.09 | 375,547 | +6.06(+1.34%) |
Apr 18, 2022 | 454.20 | 456.35 | 447.80 | 451.02 | 239,359 | -4.49(-0.99%) |
Apr 14, 2022 | 463.04 | 466.35 | 455.18 | 455.52 | 351,329 | -7.74(-1.67%) |
Apr 13, 2022 | 464.91 | 466.32 | 460.96 | 463.26 | 440,051 | -1.48(-0.32%) |
Apr 12, 2022 | 475.81 | 478.18 | 464.52 | 464.75 | 485,672 | -10.15(-2.14%) |
Apr 11, 2022 | 476.10 | 477.96 | 471.81 | 474.90 | 418,910 | -1.36(-0.29%) |
Apr 08, 2022 | 479.17 | 480.77 | 475.69 | 476.26 | 485,449 | -3.07(-0.64%) |
Apr 07, 2022 | 472.20 | 482.26 | 470.84 | 479.33 | 689,566 | +5.82(+1.23%) |
Apr 06, 2022 | 469.57 | 476.24 | 465.51 | 473.52 | 497,945 | +2.62(+0.56%) |
Apr 05, 2022 | 473.29 | 479.31 | 470.20 | 470.90 | 637,577 | -4.47(-0.94%) |
Apr 04, 2022 | 471.77 | 475.97 | 468.93 | 475.37 | 400,204 | +4.87(+1.03%) |
Apr 01, 2022 | 466.06 | 472.03 | 464.52 | 470.50 | 403,306 | +4.66(+1.00%) |
Mar 31, 2022 | 469.77 | 474.13 | 465.70 | 465.85 | 609,415 | -6.01(-1.27%) |
Mar 30, 2022 | 469.32 | 473.97 | 467.74 | 471.86 | 388,787 | +1.67(+0.35%) |
Mar 29, 2022 | 472.06 | 473.29 | 464.23 | 470.19 | 301,369 | +4.31(+0.93%) |
Mar 28, 2022 | 458.57 | 466.12 | 456.57 | 465.88 | 264,334 | +6.31(+1.37%) |
Mar 25, 2022 | 456.49 | 459.89 | 453.17 | 459.56 | 208,717 | +4.35(+0.96%) |
Mar 24, 2022 | 456.49 | 457.71 | 452.62 | 455.21 | 227,936 | -0.56(-0.12%) |
Mar 23, 2022 | 456.33 | 458.01 | 453.46 | 455.77 | 262,524 | -1.82(-0.40%) |
Mar 22, 2022 | 456.74 | 457.99 | 454.48 | 457.59 | 298,121 | +1.17(+0.26%) |
Mar 21, 2022 | 460.72 | 462.05 | 453.35 | 456.42 | 396,992 | -5.79(-1.25%) |
Mar 18, 2022 | 453.78 | 462.44 | 449.80 | 462.21 | 917,906 | +6.47(+1.42%) |
Mar 17, 2022 | 444.90 | 455.74 | 444.67 | 455.74 | 365,264 | +8.40(+1.88%) |
Mar 16, 2022 | 440.21 | 447.80 | 436.54 | 447.33 | 405,695 | +7.56(+1.72%) |
Mar 15, 2022 | 432.48 | 441.33 | 429.98 | 439.77 | 326,236 | +10.56(+2.46%) |
Mar 14, 2022 | 425.44 | 434.39 | 424.79 | 429.22 | 374,232 | +2.75(+0.65%) |
Mar 11, 2022 | 432.62 | 433.48 | 426.28 | 426.47 | 446,690 | -4.03(-0.93%) |
Mar 10, 2022 | 431.18 | 434.34 | 428.37 | 430.49 | 503,067 | -6.81(-1.56%) |
Mar 09, 2022 | 436.92 | 441.31 | 433.19 | 437.30 | 386,432 | +4.70(+1.09%) |
Mar 08, 2022 | 439.11 | 441.75 | 428.27 | 432.60 | 781,085 | -6.55(-1.49%) |
Mar 07, 2022 | 448.13 | 449.61 | 438.79 | 439.15 | 466,887 | -9.28(-2.07%) |
Mar 04, 2022 | 441.55 | 450.95 | 438.26 | 448.44 | 452,492 | +4.61(+1.04%) |
Mar 03, 2022 | 447.69 | 450.34 | 441.42 | 443.83 | 569,636 | +0.82(+0.18%) |
Mar 02, 2022 | 443.19 | 444.33 | 436.45 | 443.01 | 579,187 | +2.78(+0.63%) |
Mar 01, 2022 | 443.14 | 447.67 | 437.11 | 440.23 | 576,068 | -1.93(-0.44%) |
Feb 28, 2022 | 440.16 | 444.14 | 433.73 | 442.16 | 548,235 | -0.20(-0.04%) |
Feb 25, 2022 | 436.81 | 444.07 | 434.94 | 442.36 | 406,319 | +4.30(+0.98%) |
Feb 24, 2022 | 414.84 | 438.54 | 414.35 | 438.06 | 560,049 | +14.69(+3.47%) |
Feb 23, 2022 | 434.57 | 436.23 | 422.87 | 423.37 | 498,616 | -9.90(-2.29%) |
Feb 22, 2022 | 434.89 | 436.54 | 427.97 | 433.27 | 531,467 | -1.11(-0.25%) |
Feb 18, 2022 | 434.38 | 0 | +2.11(+0.49%) | |||
Feb 17, 2022 | 435.75 | 438.59 | 431.50 | 432.27 | 422,559 | -6.72(-1.53%) |
Feb 16, 2022 | 434.12 | 439.89 | 430.59 | 438.99 | 391,413 | +3.01(+0.69%) |
Feb 15, 2022 | 440.40 | 443.17 | 433.50 | 435.98 | 476,909 | -0.24(-0.05%) |
Feb 14, 2022 | 431.61 | 437.66 | 430.71 | 436.21 | 576,519 | +4.30(+1.00%) |
Feb 11, 2022 | 436.86 | 439.76 | 428.48 | 431.91 | 476,121 | -4.42(-1.01%) |
Feb 10, 2022 | 443.58 | 445.00 | 434.18 | 436.33 | 522,829 | -11.60(-2.59%) |
Feb 09, 2022 | 443.92 | 451.54 | 442.15 | 447.93 | 410,736 | +8.17(+1.86%) |
Feb 08, 2022 | 435.86 | 442.23 | 431.22 | 439.76 | 372,576 | +2.53(+0.58%) |
Feb 07, 2022 | 442.38 | 443.97 | 436.85 | 437.23 | 425,610 | -4.67(-1.06%) |
Feb 04, 2022 | 451.72 | 451.72 | 439.98 | 441.90 | 533,164 | -13.33(-2.93%) |
Feb 03, 2022 | 447.86 | 458.24 | 455.22 | 1,096,925 | +9.02(+2.02%) | |
Feb 02, 2022 | 439.59 | 456.84 | 439.59 | 446.21 | 908,756 | +10.19(+2.34%) |
Feb 01, 2022 | 431.14 | 436.73 | 426.63 | 436.02 | 656,604 | +4.77(+1.10%) |
Jan 31, 2022 | 427.77 | 431.40 | 431.25 | 859,183 | +1.67(+0.39%) | |
Jan 28, 2022 | 418.00 | 429.75 | 411.90 | 429.58 | 547,078 | +11.83(+2.83%) |
Jan 27, 2022 | 425.85 | 427.27 | 415.80 | 417.76 | 591,528 | -3.30(-0.78%) |
Jan 26, 2022 | 426.04 | 430.93 | 414.64 | 421.05 | 632,399 | -1.01(-0.24%) |
Jan 25, 2022 | 422.11 | 425.37 | 413.81 | 422.06 | 578,283 | -6.52(-1.52%) |
Jan 24, 2022 | 426.64 | 429.02 | 413.72 | 428.58 | 981,063 | -3.44(-0.80%) |
Jan 21, 2022 | 434.88 | 438.95 | 431.25 | 432.02 | 600,831 | -1.78(-0.41%) |
Jan 20, 2022 | 439.75 | 445.21 | 432.76 | 433.80 | 453,647 | -2.70(-0.62%) |
Jan 19, 2022 | 441.90 | 448.07 | 436.01 | 436.50 | 536,346 | -2.91(-0.66%) |
Jan 18, 2022 | 435.48 | 439.95 | 431.66 | 439.41 | 741,680 | -2.34(-0.53%) |
Jan 14, 2022 | 441.75 | 0 | -7.83(-1.74%) | |||
Jan 13, 2022 | 459.49 | 460.12 | 447.97 | 449.58 | 428,658 | -8.66(-1.89%) |
Jan 12, 2022 | 457.33 | 460.50 | 455.11 | 458.24 | 349,185 | +4.18(+0.92%) |
Jan 11, 2022 | 445.88 | 455.25 | 439.12 | 454.06 | 521,807 | +6.56(+1.47%) |
Jan 10, 2022 | 451.32 | 452.47 | 440.10 | 447.50 | 627,461 | -7.69(-1.69%) |
Jan 07, 2022 | 462.84 | 466.82 | 454.75 | 455.19 | 380,478 | -9.32(-2.01%) |
Jan 06, 2022 | 459.47 | 468.40 | 456.55 | 464.52 | 403,337 | +4.90(+1.07%) |
Jan 05, 2022 | 463.93 | 467.38 | 458.37 | 459.62 | 502,416 | -3.58(-0.77%) |
Jan 04, 2022 | 468.43 | 470.33 | 462.03 | 463.20 | 578,518 | -4.74(-1.01%) |
Jan 03, 2022 | 483.75 | 485.06 | 465.31 | 467.93 | 374,965 | -16.64(-3.43%) |
Dec 31, 2021 | 481.02 | 486.72 | 479.73 | 484.57 | 245,464 | +2.66(+0.55%) |
Dec 30, 2021 | 482.91 | 485.70 | 481.85 | 481.91 | 319,528 | -1.81(-0.37%) |
Dec 29, 2021 | 483.07 | 486.99 | 482.65 | 483.73 | 271,050 | -1.07(-0.22%) |
Dec 28, 2021 | 481.30 | 485.58 | 478.74 | 484.80 | 376,626 | +4.01(+0.83%) |
Dec 27, 2021 | 473.88 | 481.23 | 472.13 | 480.79 | 286,849 | +9.55(+2.03%) |
Dec 23, 2021 | 466.83 | 473.93 | 466.83 | 471.25 | 378,630 | +5.29(+1.14%) |
Dec 22, 2021 | 466.00 | 467.40 | 460.69 | 465.95 | 461,557 | +0.73(+0.16%) |
Dec 21, 2021 | 463.48 | 467.24 | 459.16 | 465.23 | 285,267 | +5.14(+1.12%) |
Dec 20, 2021 | 463.80 | 464.34 | 454.67 | 460.08 | 400,468 | -8.39(-1.79%) |
Dec 17, 2021 | 479.51 | 480.63 | 466.36 | 468.48 | 862,291 | -11.26(-2.35%) |
Dec 16, 2021 | 474.08 | 481.21 | 472.89 | 479.74 | 582,932 | +7.58(+1.60%) |
Dec 15, 2021 | 460.37 | 474.57 | 460.37 | 472.16 | 550,660 | +12.78(+2.78%) |
Dec 14, 2021 | 466.76 | 468.70 | 454.77 | 459.38 | 412,255 | -9.54(-2.03%) |
Dec 13, 2021 | 467.47 | 469.86 | 464.18 | 468.92 | 329,151 | +2.51(+0.54%) |
Dec 10, 2021 | 463.00 | 466.58 | 461.66 | 466.41 | 273,843 | +5.52(+1.20%) |
Dec 09, 2021 | 464.52 | 464.61 | 460.25 | 460.89 | 255,969 | -3.98(-0.86%) |
Dec 08, 2021 | 463.96 | 466.13 | 461.61 | 464.87 | 486,392 | -0.07(-0.01%) |
Dec 07, 2021 | 468.25 | 471.49 | 462.45 | 464.94 | 480,723 | -0.24(-0.05%) |
Dec 06, 2021 | 461.73 | 467.28 | 457.58 | 465.18 | 291,124 | +6.01(+1.31%) |
Dec 03, 2021 | 461.39 | 463.04 | 452.97 | 459.17 | 424,065 | -1.18(-0.26%) |
Dec 02, 2021 | 454.07 | 461.38 | 453.65 | 460.35 | 446,670 | +7.58(+1.67%) |
Dec 01, 2021 | 461.43 | 465.98 | 452.77 | 452.77 | 380,933 | -4.50(-0.98%) |
Nov 30, 2021 | 470.92 | 472.02 | 454.45 | 457.27 | 771,064 | -17.07(-3.60%) |
Nov 29, 2021 | 470.37 | 475.70 | 468.18 | 474.35 | 285,547 | +6.02(+1.29%) |
Nov 26, 2021 | 473.19 | 477.90 | 466.67 | 468.33 | 284,283 | -9.36(-1.96%) |
Nov 24, 2021 | 476.83 | 477.93 | 469.90 | 477.69 | 345,124 | -0.76(-0.16%) |
Nov 23, 2021 | 484.49 | 484.49 | 475.04 | 478.45 | 326,998 | -7.11(-1.46%) |
Nov 22, 2021 | 492.59 | 494.11 | 484.77 | 485.56 | 294,513 | -5.49(-1.12%) |
Nov 19, 2021 | 481.56 | 494.06 | 479.32 | 491.05 | 828,393 | +11.60(+2.42%) |
Nov 18, 2021 | 484.64 | 479.82 | 477.63 | 479.45 | 372,782 | -4.06(-0.84%) |
Nov 17, 2021 | 485.49 | 486.25 | 477.23 | 483.51 | 322,847 | -1.49(-0.31%) |
Nov 16, 2021 | 479.79 | 487.51 | 478.64 | 485.00 | 277,952 | +6.56(+1.37%) |
Nov 15, 2021 | 479.64 | 484.27 | 478.07 | 478.44 | 399,663 | -2.07(-0.43%) |
Nov 12, 2021 | 475.45 | 480.92 | 471.06 | 480.50 | 248,864 | +8.26(+1.75%) |
Nov 11, 2021 | 478.75 | 478.75 | 470.02 | 472.24 | 279,105 | -6.47(-1.35%) |
Nov 10, 2021 | 480.83 | 478.71 | 290,165 | -3.42(-0.71%) | ||
Nov 09, 2021 | 481.26 | 482.50 | 477.44 | 482.13 | 383,308 | +0.87(+0.18%) |
Nov 08, 2021 | 478.74 | 481.40 | 473.95 | 481.26 | 267,360 | +4.14(+0.87%) |
Nov 05, 2021 | 480.74 | 484.57 | 475.75 | 477.13 | 350,941 | -3.30(-0.69%) |
Nov 04, 2021 | 471.60 | 481.07 | 471.60 | 480.43 | 433,631 | +9.02(+1.91%) |
Nov 03, 2021 | 470.87 | 472.40 | 462.49 | 471.40 | 303,620 | -0.50(-0.11%) |
Nov 02, 2021 | 473.14 | 473.94 | 469.34 | 471.90 | 341,860 | -0.19(-0.04%) |
Nov 01, 2021 | 481.96 | 480.64 | 470.13 | 472.09 | 340,569 | -8.55(-1.78%) |
Oct 29, 2021 | 478.80 | 481.15 | 476.33 | 480.64 | 366,355 | +1.29(+0.27%) |
Oct 28, 2021 | 474.12 | 480.84 | 474.12 | 479.35 | 313,073 | +5.29(+1.12%) |
Oct 27, 2021 | 482.98 | 484.06 | 473.59 | 474.06 | 325,759 | -7.02(-1.46%) |
Oct 26, 2021 | 481.09 | 481.09 | 256,516 | +0.39(+0.08%) | ||
Oct 25, 2021 | 477.35 | 483.61 | 471.55 | 480.69 | 463,979 | +0.71(+0.15%) |
Oct 22, 2021 | 482.74 | 497.52 | 477.82 | 479.98 | 607,582 | +5.87(+1.24%) |
Oct 21, 2021 | 466.11 | 474.33 | 463.16 | 474.11 | 424,364 | +6.21(+1.33%) |
Oct 20, 2021 | 467.86 | 469.69 | 464.15 | 467.90 | 296,528 | +0.80(+0.17%) |
Oct 19, 2021 | 465.41 | 468.42 | 462.34 | 467.11 | 275,749 | +5.52(+1.20%) |
Oct 18, 2021 | 457.64 | 463.34 | 456.84 | 461.59 | 300,190 | +1.42(+0.31%) |
Oct 15, 2021 | 457.42 | 462.92 | 457.42 | 460.17 | 304,339 | +4.24(+0.93%) |
Oct 14, 2021 | 452.41 | 456.30 | 450.56 | 455.94 | 237,512 | +6.26(+1.39%) |
Oct 13, 2021 | 446.45 | 450.99 | 444.48 | 449.68 | 520,532 | +4.21(+0.94%) |
Oct 12, 2021 | 446.88 | 447.75 | 443.89 | 445.47 | 316,639 | -0.07(-0.02%) |
Oct 11, 2021 | 444.57 | 448.22 | 444.57 | 445.54 | 279,259 | +0.64(+0.14%) |
Oct 08, 2021 | 447.32 | 449.18 | 441.83 | 444.90 | 311,021 | -1.73(-0.39%) |
Oct 07, 2021 | 450.08 | 455.54 | 445.27 | 446.63 | 343,385 | -0.46(-0.10%) |
Oct 06, 2021 | 437.01 | 447.35 | 435.81 | 447.10 | 518,179 | +6.82(+1.55%) |
Oct 05, 2021 | 438.91 | 446.81 | 437.41 | 440.28 | 474,440 | +1.94(+0.44%) |
Oct 04, 2021 | 444.82 | 450.25 | 437.36 | 438.34 | 556,312 | -2.06(-0.47%) |
Oct 01, 2021 | 441.60 | 443.99 | 432.35 | 440.39 | 363,224 | +1.43(+0.32%) |
Sep 30, 2021 | 450.25 | 452.24 | 438.86 | 438.97 | 414,661 | -9.26(-2.07%) |
Sep 29, 2021 | 446.17 | 451.57 | 445.51 | 448.23 | 211,419 | +2.59(+0.58%) |
Sep 28, 2021 | 453.11 | 453.61 | 444.57 | 445.64 | 284,179 | -8.68(-1.91%) |
Sep 27, 2021 | 455.89 | 457.94 | 451.50 | 454.32 | 383,182 | -4.20(-0.92%) |
Sep 24, 2021 | 455.09 | 458.57 | 453.80 | 458.52 | 243,813 | +3.22(+0.71%) |
Sep 23, 2021 | 454.99 | 458.30 | 454.48 | 455.30 | 268,850 | +1.73(+0.38%) |
Sep 22, 2021 | 454.31 | 456.57 | 450.56 | 453.57 | 277,589 | +2.48(+0.55%) |
Sep 21, 2021 | 455.24 | 458.39 | 450.88 | 451.09 | 414,268 | -3.01(-0.66%) |
Sep 20, 2021 | 454.56 | 460.17 | 450.56 | 454.10 | 392,522 | -5.06(-1.10%) |
Sep 17, 2021 | 463.54 | 464.10 | 458.44 | 459.16 | 717,550 | -6.96(-1.49%) |
Sep 16, 2021 | 468.01 | 468.01 | 462.89 | 466.11 | 219,269 | -1.06(-0.23%) |
Sep 15, 2021 | 460.32 | 468.86 | 458.50 | 467.18 | 253,540 | +5.98(+1.30%) |
Sep 14, 2021 | 464.45 | 464.94 | 460.29 | 461.19 | 180,224 | -3.10(-0.67%) |
Sep 13, 2021 | 470.78 | 470.78 | 460.13 | 464.29 | 379,506 | -2.06(-0.44%) |
Sep 10, 2021 | 473.14 | 474.02 | 465.99 | 466.35 | 340,551 | -4.87(-1.03%) |
Sep 09, 2021 | 474.47 | 478.67 | 470.33 | 471.22 | 296,062 | -3.49(-0.74%) |
Sep 08, 2021 | 468.36 | 475.61 | 468.36 | 474.71 | 301,878 | +5.63(+1.20%) |
Sep 07, 2021 | 478.74 | 479.38 | 469.07 | 469.08 | 310,939 | -9.33(-1.95%) |
Sep 03, 2021 | 477.56 | 481.39 | 475.03 | 478.41 | 275,073 | -0.02(-0.00%) |
Sep 02, 2021 | 477.32 | 479.20 | 475.09 | 478.43 | 217,542 | +2.95(+0.62%) |